Ruitai Materials Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12.090	12.260	12.040	12.240	11.952	3,952,735
2023-07-28	12.010	12.130	11.920	12.070	11.786	2,281,417
2023-07-27	12.060	12.140	11.940	12.040	11.757	2,959,401
2023-07-26	11.990	12.140	11.910	12.000	11.718	2,840,100
2023-07-25	11.770	12.080	11.740	12.040	11.757	4,129,000
2023-07-24	11.650	11.800	11.580	11.700	11.425	1,724,100
2023-07-21	11.790	11.860	11.640	11.690	11.415	1,912,100
2023-07-20	11.870	11.950	11.720	11.780	11.503	2,374,004
2023-07-19	11.910	12.020	11.810	11.880	11.601	2,305,200
2023-07-18	11.790	11.970	11.670	11.910	11.630	3,492,500
2023-07-17	11.680	11.800	11.440	11.790	11.513	3,303,800
2023-07-14	11.670	11.710	11.610	11.680	11.405	2,432,800
2023-07-13	11.630	11.780	11.590	11.720	11.444	2,135,802
2023-07-12	11.800	11.870	11.590	11.610	11.337	1,869,700
2023-07-11	11.730	11.820	11.660	11.820	11.542	1,425,402
2023-07-10	11.910	11.910	11.680	11.720	11.444	1,535,401
2023-07-07	12.000	12.000	11.780	11.830	11.552	1,849,900
2023-07-06	11.900	12.000	11.830	11.900	11.620	2,217,300
2023-07-05	11.960	12.030	11.880	11.960	11.679	2,386,501
2023-07-04	11.950	12.020	11.850	11.990	11.708	2,694,100
2023-07-03	11.950	12.100	11.840	11.920	11.640	3,294,800
2023-06-30	11.740	12.000	11.650	11.950	11.669	3,696,100
2023-06-29	11.620	11.850	11.530	11.770	11.493	3,655,801
2023-06-28	11.690	11.690	11.450	11.620	11.347	2,791,399
2023-06-27	11.100	11.650	11.080	11.650	11.376	4,604,200
2023-06-26	11.330	11.350	11.090	11.130	10.868	3,013,399
2023-06-21	11.410	11.610	11.370	11.450	11.181	2,602,390
2023-06-20	11.660	11.730	11.470	11.470	11.200	3,025,500
2023-06-19	11.750	11.930	11.680	11.710	11.435	6,067,634
2023-06-16	11.600	12.110	11.600	11.840	11.562	10,068,100
2023-06-15	11.240	11.470	11.200	11.450	11.181	2,249,800
2023-06-14	11.290	11.330	11.100	11.270	11.005	2,066,900
2023-06-13	11.190	11.330	11.080	11.200	10.937	1,819,543
2023-06-12	11.160	11.230	10.840	11.190	10.927	3,138,875
2023-06-09	11.320	11.380	11.190	11.190	10.927	2,055,400
2023-06-08	11.320	11.390	11.240	11.320	11.054	1,683,420
2023-06-07	11.350	11.430	11.300	11.350	11.083	1,539,900
2023-06-06	11.650	11.650	11.310	11.350	11.005	2,427,500
2023-06-05	11.590	11.770	11.490	11.600	11.247	2,661,400
2023-06-02	11.490	11.610	11.420	11.600	11.247	2,635,200
2023-06-01	11.510	11.570	11.360	11.490	11.141	2,225,101
2023-05-31	11.570	11.590	11.450	11.470	11.121	2,455,800
2023-05-30	11.400	11.620	11.340	11.570	11.218	2,636,558
2023-05-29	11.550	11.630	11.360	11.400	11.054	2,511,600
2023-05-26	11.360	11.630	11.250	11.590	11.238	3,188,800
2023-05-25	11.460	11.460	11.270	11.390	11.044	2,449,832
2023-05-24	11.460	11.530	11.330	11.460	11.112	1,485,004
2023-05-23	11.520	11.620	11.400	11.420	11.073	2,058,300
2023-05-22	11.600	11.600	11.440	11.570	11.218	1,875,500
2023-05-19	11.490	11.650	11.350	11.540	11.189	2,707,691
2023-05-18	11.420	11.500	11.370	11.480	11.131	2,347,637
2023-05-17	11.270	11.440	11.190	11.420	11.073	2,239,800
2023-05-16	11.370	11.400	11.230	11.300	10.957	1,907,844
2023-05-15	11.250	11.350	11.060	11.320	10.976	1,971,401
2023-05-12	11.410	11.450	11.230	11.250	10.908	1,616,600
2023-05-11	11.380	11.460	11.350	11.410	11.063	2,432,566
2023-05-10	11.230	11.450	11.230	11.390	11.044	2,476,600
2023-05-09	11.350	11.510	11.200	11.290	10.947	2,738,710
2023-05-08	11.200	11.410	11.190	11.400	11.054	2,563,400
2023-05-05	11.350	11.350	11.100	11.190	10.850	2,218,700

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-27	0.1500 CNY
2024-05-29	0.1000 CNY
2023-06-07	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.